Crexendo, Inc. CXDO
NASDAQ · United States · Technology Services
$5.93+0.05 (+0.85%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.93 | +0.85% | $5.90 | $6.00 | $5.82 | 104.80K |
| 2026-09-30 | $5.88 | +0.17% | $5.87 | $5.99 | $5.84 | 149.30K |
| 2026-09-29 | $5.87 | +0.17% | $5.87 | $5.88 | $5.78 | 149.70K |
| 2026-09-28 | $5.86 | -3.78% | $6.01 | $6.01 | $5.80 | 239.20K |
| 2026-09-25 | $6.09 | +3.75% | $5.87 | $6.10 | $5.78 | 312.70K |
| 2026-09-24 | $5.87 | +1.21% | $5.76 | $5.96 | $5.76 | 163.80K |
| 2026-09-23 | $5.80 | -0.17% | $5.83 | $5.92 | $5.71 | 256.50K |
| 2026-09-22 | $5.81 | +0.35% | $5.82 | $5.93 | $5.72 | 360.00K |
| 2026-09-21 | $5.79 | +2.84% | $5.71 | $5.80 | $5.67 | 331.40K |
| 2026-09-18 | $5.63 | -1.40% | $5.72 | $5.72 | $5.54 | 806.00K |
| 2026-09-17 | $5.71 | +1.24% | $5.70 | $5.76 | $5.65 | 348.00K |
| 2026-09-16 | $5.64 | +0.18% | $5.63 | $5.72 | $5.55 | 505.00K |
| 2026-09-15 | $5.63 | -2.26% | $5.71 | $5.74 | $5.56 | 359.50K |
| 2026-09-14 | $5.76 | +0.70% | $5.72 | $5.92 | $5.69 | 284.70K |
| 2026-09-11 | $5.72 | +0.18% | $5.80 | $5.83 | $5.69 | 178.70K |
| 2026-09-10 | $5.71 | -1.55% | $5.76 | $5.80 | $5.62 | 209.50K |
| 2026-09-09 | $5.80 | -1.36% | $5.82 | $5.88 | $5.79 | 222.40K |
| 2026-09-08 | $5.88 | -2.16% | $6.02 | $6.08 | $5.87 | 244.40K |
| 2026-09-04 | $6.01 | +1.52% | $5.90 | $6.03 | $5.80 | 367.70K |
| 2026-09-03 | $5.92 | -0.17% | $6.05 | $6.23 | $5.89 | 334.30K |
| 2026-09-02 | $5.93 | +0.34% | $5.91 | $6.00 | $5.84 | 440.00K |
| 2026-09-01 | $5.91 | -3.75% | $6.06 | $6.10 | $5.89 | 333.30K |
| 2026-08-31 | $6.14 | -2.07% | $6.26 | $6.30 | $6.11 | 175.20K |
| 2026-08-28 | $6.27 | -2.34% | $6.49 | $6.49 | $6.22 | 226.10K |
| 2026-08-27 | $6.42 | +0.63% | $6.45 | $6.58 | $6.36 | 254.10K |
| 2026-08-26 | $6.38 | +1.11% | $6.26 | $6.51 | $6.26 | 212.20K |
| 2026-08-25 | $6.31 | +0.64% | $6.34 | $6.43 | $6.27 | 136.20K |
| 2026-08-24 | $6.27 | -1.88% | $6.35 | $6.43 | $6.24 | 205.50K |
| 2026-08-21 | $6.39 | +1.59% | $6.33 | $6.52 | $6.15 | 327.40K |
| 2026-08-20 | $6.29 | -4.26% | $6.55 | $6.59 | $6.27 | 387.50K |
| 2026-08-19 | $6.57 | -0.15% | $6.59 | $6.75 | $6.51 | 215.90K |
| 2026-08-18 | $6.58 | +0.46% | $6.50 | $6.62 | $6.50 | 174.90K |
| 2026-08-17 | $6.55 | -1.50% | $6.65 | $6.66 | $6.50 | 276.10K |
| 2026-08-14 | $6.65 | +1.68% | $6.55 | $6.72 | $6.47 | 255.10K |
| 2026-08-13 | $6.54 | +1.08% | $6.50 | $6.64 | $6.46 | 384.70K |
| 2026-08-12 | $6.47 | +0.62% | $6.43 | $6.52 | $6.38 | 279.10K |
| 2026-08-11 | $6.43 | +2.06% | $6.55 | $6.59 | $6.36 | 305.30K |
| 2026-08-10 | $6.30 | -5.55% | $6.61 | $6.66 | $6.30 | 452.10K |
| 2026-08-07 | $6.67 | +2.77% | $6.55 | $6.86 | $6.46 | 580.20K |
| 2026-08-06 | $6.49 | -2.04% | $6.60 | $6.68 | $6.36 | 784.80K |
| 2026-08-05 | $6.63 | -11.31% | $7.13 | $7.29 | $6.55 | 1.00M |
| 2026-08-04 | $7.47 | +3.46% | $7.33 | $7.63 | $7.28 | 550.70K |
| 2026-08-03 | $7.22 | +4.94% | $7.02 | $7.27 | $7.02 | 268.90K |
| 2026-07-31 | $6.88 | +1.03% | $6.88 | $7.02 | $6.78 | 233.80K |
| 2026-07-30 | $6.81 | +1.95% | $6.70 | $6.84 | $6.60 | 269.00K |
| 2026-07-29 | $6.68 | -2.77% | $6.87 | $6.98 | $6.66 | 316.80K |
| 2026-07-28 | $6.87 | -0.72% | $6.84 | $7.00 | $6.75 | 246.40K |
| 2026-07-27 | $6.92 | +4.53% | $6.81 | $7.03 | $6.71 | 377.80K |
| 2026-07-24 | $6.62 | -1.05% | $6.71 | $6.86 | $6.56 | 718.80K |
| 2026-07-23 | $6.69 | -10.32% | $7.30 | $7.35 | $5.86 | 2.12M |
| 2026-07-22 | $7.46 | -4.36% | $7.80 | $7.86 | $7.27 | 459.90K |
| 2026-07-21 | $7.80 | +1.43% | $7.65 | $7.80 | $7.52 | 358.80K |
| 2026-07-20 | $7.69 | +0.39% | $7.67 | $7.98 | $7.55 | 353.20K |
| 2026-07-17 | $7.66 | -2.30% | $7.62 | $7.98 | $7.57 | 426.90K |
| 2026-07-16 | $7.84 | 0.00% | $7.82 | $7.95 | $7.46 | 505.90K |
| 2026-07-15 | $7.84 | -1.63% | $7.84 | $8.03 | $7.70 | 389.60K |
| 2026-07-14 | $7.97 | -2.92% | $8.26 | $8.39 | $7.87 | 294.40K |
| 2026-07-13 | $8.21 | -1.20% | $8.26 | $8.56 | $8.11 | 429.30K |
| 2026-07-10 | $8.31 | +5.06% | $7.96 | $8.36 | $7.96 | 378.10K |
| 2026-07-09 | $7.91 | +2.86% | $7.65 | $7.96 | $7.56 | 181.20K |
| 2026-07-08 | $7.69 | -2.29% | $7.63 | $7.87 | $7.59 | 352.60K |
| 2026-07-07 | $7.87 | +0.25% | $7.90 | $8.09 | $7.70 | 392.50K |
| 2026-07-06 | $7.85 | +3.02% | $7.60 | $8.04 | $7.53 | 419.30K |
| 2026-07-02 | $7.62 | -5.11% | $8.03 | $8.19 | $7.49 | 537.80K |
| 2026-07-01 | $8.03 | +7.50% | $7.47 | $8.20 | $7.35 | 745.80K |
| 2026-06-30 | $7.47 | 0.00% | $7.41 | $7.50 | $7.25 | 370.90K |
| 2026-06-29 | $7.47 | +3.32% | $7.33 | $7.72 | $7.31 | 531.60K |
| 2026-06-26 | $7.23 | +4.48% | $6.84 | $7.41 | $6.83 | 1.16M |
| 2026-06-25 | $6.92 | -3.49% | $7.20 | $7.34 | $6.83 | 438.90K |
| 2026-06-24 | $7.17 | -2.05% | $7.29 | $7.57 | $7.07 | 432.60K |
| 2026-06-23 | $7.32 | +4.42% | $6.93 | $7.43 | $6.93 | 650.80K |
| 2026-06-22 | $7.01 | -0.71% | $7.06 | $7.30 | $6.77 | 670.60K |
| 2026-06-18 | $7.06 | +2.02% | $6.93 | $7.11 | $6.53 | 886.60K |
| 2026-06-17 | $6.92 | -1.84% | $7.03 | $7.21 | $6.85 | 727.50K |
| 2026-06-16 | $7.05 | -5.75% | $7.35 | $7.57 | $7.03 | 574.90K |
| 2026-06-15 | $7.48 | +3.31% | $7.41 | $7.68 | $7.40 | 634.50K |
| 2026-06-12 | $7.24 | -1.50% | $7.50 | $7.60 | $7.18 | 684.80K |
| 2026-06-11 | $7.35 | +5.91% | $7.00 | $7.54 | $6.92 | 1.59M |
| 2026-06-10 | $6.94 | +1.76% | $6.78 | $7.14 | $6.73 | 605.00K |
| 2026-06-09 | $6.82 | -11.31% | $7.68 | $7.85 | $6.68 | 1.15M |
| 2026-06-08 | $7.69 | +1.59% | $7.86 | $7.86 | $7.42 | 592.30K |
| 2026-06-05 | $7.57 | -15.18% | $8.83 | $8.83 | $7.50 | 1.52M |
| 2026-06-04 | $8.93 | -2.78% | $9.03 | $9.29 | $8.85 | 471.30K |
| 2026-06-03 | $9.18 | -8.47% | $10.00 | $10.04 | $9.10 | 897.40K |
| 2026-06-02 | $10.03 | -4.20% | $10.34 | $10.47 | $9.85 | 1.45M |
| 2026-06-01 | $10.47 | +5.97% | $9.88 | $11.23 | $9.80 | 3.31M |
| 2026-05-29 | $9.88 | -0.75% | $10.10 | $10.20 | $9.70 | 583.70K |
| 2026-05-28 | $9.95 | +1.79% | $9.80 | $10.02 | $9.47 | 417.80K |
| 2026-05-27 | $9.78 | +0.31% | $9.76 | $9.98 | $9.35 | 454.70K |
| 2026-05-26 | $9.75 | +1.46% | $9.76 | $10.04 | $9.61 | 1.30M |